Efek Terdaftar

Gunawan Dianjaya Steel Tbk, PT

Security name
Gunawan Dianjaya Steel Tbk
Issuer
Gunawan Dianjaya Steel Tbk, PT
ISIN Code
ID1000113806
Short Code
GDST
Type
Saham Biasa
Listing Date
December 23, 2009
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
8,200,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
9,242,500,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Feb 2019 0 103 101 102 3,629 36,939,500 86
27 Feb 2019 0 104 100 100 15,918 161,320,700 154
28 Feb 2019 0 102 97 98 6,625 65,491,100 67
01 Mar 2019 0 100 95 98 1,897 18,717,300 61
05 Mar 2019 0 100 97 100 3,337 32,881,500 60
08 Mar 2019 0 101 98 98 2,398 23,939,000 65
11 Mar 2019 0 99 96 96 1,314 12,761,300 64
15 Mar 2019 0 100 95 98 317 3,076,300 24
21 Mar 2019 0 102 95 98 1,829 18,165,800 72
28 Mar 2019 0 98 95 96 2,549 24,567,800 40
01 Apr 2019 0 98 94 95 2,595 24,638,500 48
04 Apr 2019 0 101 91 96 628 6,024,200 36
08 Apr 2019 0 95 93 95 726 6,802,000 17
09 Apr 2019 0 97 94 94 1,258 11,872,200 48
10 Apr 2019 0 96 94 95 748 7,103,500 21
12 Apr 2019 0 95 93 94 880 8,302,500 26
16 Apr 2019 0 97 93 95 3,265 31,187,300 53
18 Apr 2019 0 98 91 92 3,026 27,888,900 93
22 Apr 2019 0 93 90 92 2,231 20,329,500 47
23 Apr 2019 0 97 93 93 657 6,188,300 20
24 Apr 2019 0 96 91 95 5,176 48,954,700 56
26 Apr 2019 0 96 93 93 2,370 22,152,900 99
29 Apr 2019 0 96 91 94 1,549 14,356,100 38
30 Apr 2019 0 94 91 92 785 7,251,600 34
02 May 2019 0 93 90 92 3,630 33,102,600 48
03 May 2019 0 92 90 91 1,953 17,684,300 33
06 May 2019 0 90 88 90 3,313 29,277,100 53
08 May 2019 0 91 85 88 6,389 56,179,400 75
10 May 2019 0 90 87 89 173 1,517,300 20
15 May 2019 0 91 84 88 3,328 28,610,300 65
21 May 2019 0 88 81 84 605 5,096,700 24
22 May 2019 0 89 83 84 786 6,601,500 25
28 May 2019 0 88 87 87 108 940,900 9
29 May 2019 0 89 86 87 159 1,387,700 18
31 May 2019 0 92 80 87 333 2,951,300 20
11 Jun 2019 0 95 79 95 17,773 165,026,100 251
12 Jun 2019 0 100 94 95 35,876 350,362,500 337
13 Jun 2019 0 95 91 93 2,438 22,959,800 40
14 Jun 2019 0 98 92 92 1,759 16,283,100 36
17 Jun 2019 0 95 93 93 620 5,779,700 28
18 Jun 2019 0 95 90 90 2,248 20,605,800 63
20 Jun 2019 0 98 93 93 10,793 102,023,400 111
21 Jun 2019 0 95 91 92 5,045 46,851,000 64
24 Jun 2019 0 93 90 90 1,646 14,913,800 39
25 Jun 2019 0 94 91 93 8,117 75,129,700 52
27 Jun 2019 0 96 93 93 3,333 31,157,500 80
01 Jul 2019 0 93 91 92 1,062 9,751,000 43
02 Jul 2019 0 93 90 91 2,308 20,923,500 32
03 Jul 2019 0 93 90 91 602 5,441,700 27
04 Jul 2019 0 92 90 91 1,487 13,424,300 37
05 Jul 2019 0 93 90 92 3,824 34,809,700 55
09 Jul 2019 0 93 89 90 861 7,766,600 48
10 Jul 2019 0 92 88 92 5,686 51,199,400 83
11 Jul 2019 0 93 90 90 974 8,818,000 34
12 Jul 2019 0 92 89 90 534 4,788,100 26
16 Jul 2019 0 92 90 90 899 8,127,800 31
22 Jul 2019 0 91 89 90 2,813 25,308,300 35
23 Jul 2019 0 92 90 92 8,001 73,250,500 66
24 Jul 2019 0 96 89 89 67,768 633,539,000 2,262
25 Jul 2019 0 91 86 87 7,177 62,399,200 90
26 Jul 2019 0 90 87 87 272 2,378,300 24
29 Jul 2019 0 89 85 86 3,625 31,078,600 59
30 Jul 2019 0 93 88 89 3,055 27,357,000 63
31 Jul 2019 0 91 88 89 1,301 11,636,500 42
06 Aug 2019 0 88 85 86 1,899 16,235,000 55
07 Aug 2019 0 89 85 89 2,719 23,549,800 60
08 Aug 2019 0 89 87 88 850 7,416,800 28
09 Aug 2019 0 91 87 89 292 2,560,800 34
14 Aug 2019 0 92 87 89 62,896 558,447,100 2,644
15 Aug 2019 0 89 86 88 978 8,478,400 55
16 Aug 2019 0 90 86 87 4,273 36,912,000 74
19 Aug 2019 0 89 84 86 3,670 31,351,200 65
20 Aug 2019 0 88 83 85 3,573 30,396,700 84
21 Aug 2019 0 90 84 86 5,734 49,870,500 111
22 Aug 2019 0 89 85 86 570 4,847,000 31
23 Aug 2019 0 90 84 85 3,356 28,560,400 84
27 Aug 2019 0 85 83 84 3,537 29,494,400 61
28 Aug 2019 0 85 81 82 7,949 65,254,300 83
29 Aug 2019 0 84 80 84 8,184 67,131,400 134
02 Sep 2019 0 85 81 82 571 4,783,400 21
04 Sep 2019 0 83 81 83 2,231 18,300,900 32
06 Sep 2019 0 85 81 82 22,360 187,599,300 667
09 Sep 2019 0 84 80 80 1,592 12,834,700 57
10 Sep 2019 0 83 81 82 1,601 13,076,300 53
11 Sep 2019 0 83 81 81 1,548 12,598,200 72
12 Sep 2019 0 84 82 82 2,913 24,087,900 52
13 Sep 2019 0 84 81 82 3,317 27,323,900 39
16 Sep 2019 0 83 80 80 2,884 23,174,200 50
18 Sep 2019 0 82 80 82 3,180 25,656,600 61
20 Sep 2019 0 83 78 81 3,619 28,988,100 69
23 Sep 2019 0 87 80 83 9,676 80,368,200 123
25 Sep 2019 0 85 81 83 4,637 38,179,200 41
26 Sep 2019 0 85 80 82 2,862 23,258,600 47
27 Sep 2019 0 84 81 82 1,726 14,216,500 49
03 Oct 2019 0 83 81 82 1,846 15,029,400 23
04 Oct 2019 0 84 81 81 642 5,255,400 52
07 Oct 2019 0 86 81 83 10,824 90,627,500 245
08 Oct 2019 0 108 83 99 529,635 5,303,260,700 4,296
09 Oct 2019 0 106 91 100 302,974 3,038,347,500 5,737
10 Oct 2019 0 102 92 92 119,098 1,146,479,300 1,379
11 Oct 2019 0 94 88 90 44,981 406,403,400 359
14 Oct 2019 0 91 80 88 15,432 138,004,700 179
15 Oct 2019 0 98 88 93 87,076 813,368,800 1,092
16 Oct 2019 0 94 89 89 31,670 287,283,100 374
17 Oct 2019 0 95 89 90 23,518 216,291,200 190
18 Oct 2019 0 92 89 90 6,662 59,695,300 117
21 Oct 2019 0 92 89 90 2,480 22,126,800 92
23 Oct 2019 0 89 85 85 3,056 26,258,400 102
24 Oct 2019 0 88 85 85 3,760 32,167,200 74
25 Oct 2019 0 88 85 85 4,269 36,581,700 62
29 Oct 2019 0 92 84 86 7,541 67,770,600 114
30 Oct 2019 0 89 83 84 3,774 32,240,800 91
31 Oct 2019 0 90 83 85 19,577 169,274,600 176
01 Nov 2019 0 87 83 85 2,142 18,329,900 31
04 Nov 2019 0 87 83 84 3,306 27,751,100 55
05 Nov 2019 0 86 82 83 3,816 31,546,100 58
06 Nov 2019 0 85 81 81 4,340 35,274,300 85
11 Nov 2019 0 82 79 81 2,507 20,168,900 28
12 Nov 2019 0 88 76 80 21,776 183,992,600 258
13 Nov 2019 0 85 78 82 16,101 132,804,800 224
14 Nov 2019 0 81 75 78 8,099 63,082,900 102
15 Nov 2019 0 80 77 77 3,738 29,178,200 66
18 Nov 2019 0 79 75 77 3,346 25,561,000 47
19 Nov 2019 0 80 71 73 6,208 45,268,600 96
20 Nov 2019 0 73 67 68 7,267 50,079,000 134
22 Nov 2019 0 69 60 69 2,768 18,395,300 42
25 Nov 2019 0 71 68 69 4,552 31,303,200 71
27 Nov 2019 0 67 62 63 11,386 71,709,200 110
28 Nov 2019 0 67 60 61 16,417 101,225,800 222
29 Nov 2019 0 62 55 61 2,069 12,423,500 51
03 Dec 2019 0 66 60 61 4,900 30,000,600 70
04 Dec 2019 0 65 59 61 495 3,024,000 70
05 Dec 2019 0 63 59 62 2,602 15,966,000 88
06 Dec 2019 0 64 59 61 419 2,540,400 53
09 Dec 2019 0 65 58 61 2,928 18,351,600 352
10 Dec 2019 0 64 60 61 2,459 15,210,300 79
12 Dec 2019 0 63 61 61 1,484 9,176,200 53
13 Dec 2019 0 64 61 62 1,178 7,246,700 43
16 Dec 2019 0 64 61 62 2,545 15,828,400 26
17 Dec 2019 0 64 62 64 2,429 15,358,500 93
19 Dec 2019 0 65 62 62 2,574 16,090,300 36
23 Dec 2019 0 65 61 61 1,392 8,711,300 25
26 Dec 2019 0 64 61 62 5,729 35,804,300 80
02 Jan 2020 0 68 62 63 6,098 39,275,800 70
06 Jan 2020 0 68 64 66 12,825 84,382,400 106
08 Jan 2020 0 67 63 66 1,274 8,244,600 22
10 Jan 2020 0 69 66 67 2,619 17,791,100 96
13 Jan 2020 0 68 65 67 332 2,186,600 17
16 Jan 2020 0 89 65 83 287,357 2,427,599,500 2,212
17 Jan 2020 0 84 70 70 54,820 409,565,300 477
20 Jan 2020 0 74 65 68 22,013 149,614,800 186
21 Jan 2020 0 91 66 91 364,087 3,170,240,300 3,175
22 Jan 2020 0 100 79 79 170,093 1,497,261,400 1,611
23 Jan 2020 0 103 75 83 585,781 5,432,292,500 5,385
24 Jan 2020 0 96 82 84 215,381 1,939,552,600 2,026
27 Jan 2020 0 88 75 77 55,733 441,746,200 638
28 Jan 2020 0 89 73 82 115,019 958,321,200 1,287
29 Jan 2020 0 87 78 80 38,921 316,528,400 538
30 Jan 2020 0 82 76 76 16,178 125,826,500 264
31 Jan 2020 0 76 72 72 11,683 85,552,400 143
03 Feb 2020 0 82 70 75 59,197 457,277,600 938
04 Feb 2020 0 78 72 73 11,668 86,138,500 257
05 Feb 2020 0 75 70 72 9,085 65,649,900 161
06 Feb 2020 0 80 72 74 44,517 340,036,000 741
07 Feb 2020 0 76 72 74 17,480 128,180,200 222
10 Feb 2020 0 75 71 72 6,056 43,941,700 98
12 Feb 2020 0 74 70 71 7,064 49,912,800 79
13 Feb 2020 0 77 69 70 37,354 273,463,700 395
14 Feb 2020 0 72 69 69 2,764 19,228,100 49
18 Feb 2020 0 77 72 73 40,466 298,701,200 466
20 Feb 2020 0 73 71 73 6,659 48,329,400 41

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 23 Jul 2018 16 Aug 2018 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Proxy Voting   - 27 Apr 2017 22 May 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Proxy Voting   - 30 Oct 2015 24 Nov 2015 Active
Proxy Voting   - 22 May 2015 16 Jun 2015 Active
Proxy Voting   - 06 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Proxy Voting   - 25 Jan 2013 12 Feb 2013 Active
Proxy Voting   - 06 Jun 2012 26 Jun 2012 Active
Proxy Voting   - 03 Jun 2011 21 Jun 2011 Active
Proxy Voting   - 04 Jun 2010 22 Jun 2010 Active